京セラの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 8,170 | 8,190 | 8,060 | 8,120 | -150 | -1.8% | 998,400 |
| 2013/01/31 | 8,150 | 8,290 | 8,150 | 8,270 | +10 | +0.1% | 854,400 |
| 2013/01/30 | 8,060 | 8,260 | 8,050 | 8,260 | +160 | +2% | 685,100 |
| 2013/01/29 | 8,020 | 8,140 | 8,010 | 8,100 | -60 | -0.7% | 664,000 |
| 2013/01/28 | 8,260 | 8,290 | 8,150 | 8,160 | -70 | -0.9% | 613,900 |
| 2013/01/25 | 8,280 | 8,280 | 8,130 | 8,230 | +100 | +1.2% | 621,500 |
| 2013/01/24 | 7,870 | 8,180 | 7,830 | 8,130 | +230 | +2.9% | 905,000 |
| 2013/01/23 | 8,110 | 8,110 | 7,900 | 7,900 | -320 | -3.9% | 937,000 |
| 2013/01/22 | 8,270 | 8,390 | 8,140 | 8,220 | -60 | -0.7% | 982,200 |
| 2013/01/21 | 8,440 | 8,480 | 8,280 | 8,280 | -90 | -1.1% | 861,300 |
| 2013/01/18 | 8,200 | 8,380 | 8,180 | 8,370 | +370 | +4.6% | 1,356,300 |
| 2013/01/17 | 8,080 | 8,100 | 7,870 | 8,000 | -10 | -0.1% | 1,076,200 |
| 2013/01/16 | 8,110 | 8,110 | 7,990 | 8,010 | -110 | -1.4% | 718,500 |
| 2013/01/15 | 8,070 | 8,140 | 8,010 | 8,120 | +160 | +2% | 1,051,200 |
| 2013/01/11 | 8,010 | 8,060 | 7,960 | 7,960 | +60 | +0.8% | 1,540,600 |
| 2013/01/10 | 7,960 | 7,970 | 7,890 | 7,900 | +10 | +0.1% | 480,300 |
| 2013/01/09 | 7,750 | 7,930 | 7,730 | 7,890 | +30 | +0.4% | 502,300 |
| 2013/01/08 | 7,870 | 7,930 | 7,820 | 7,860 | -60 | -0.8% | 470,900 |
| 2013/01/07 | 8,140 | 8,140 | 7,920 | 7,920 | -140 | -1.7% | 606,200 |
| 2013/01/04 | 8,150 | 8,150 | 8,040 | 8,060 | +290 | +3.7% | 757,900 |
| 2012/12/28 | 7,840 | 7,890 | 7,770 | 7,770 | +60 | +0.8% | 871,500 |
| 2012/12/27 | 7,700 | 7,810 | 7,670 | 7,710 | +70 | +0.9% | 797,900 |
| 2012/12/26 | 7,560 | 7,640 | 7,540 | 7,640 | +100 | +1.3% | 782,700 |
| 2012/12/25 | 7,630 | 7,650 | 7,480 | 7,540 | +100 | +1.3% | 733,900 |
| 2012/12/21 | 7,660 | 7,730 | 7,440 | 7,440 | -210 | -2.7% | 1,457,900 |
| 2012/12/20 | 7,720 | 7,800 | 7,610 | 7,650 | +10 | +0.1% | 2,376,000 |
| 2012/12/19 | 7,700 | 7,720 | 7,550 | 7,640 | -80 | -1% | 1,801,000 |
| 2012/12/18 | 7,800 | 7,860 | 7,700 | 7,720 | -80 | -1% | 759,900 |
| 2012/12/17 | 7,920 | 7,920 | 7,790 | 7,800 | +30 | +0.4% | 827,600 |
| 2012/12/14 | 7,780 | 7,810 | 7,700 | 7,770 | +10 | +0.1% | 3,155,700 |
| 2012/12/13 | 7,720 | 7,800 | 7,660 | 7,760 | +150 | +2% | 1,201,200 |
| 2012/12/12 | 7,740 | 7,750 | 7,600 | 7,610 | -90 | -1.2% | 637,300 |
| 2012/12/11 | 7,640 | 7,710 | 7,640 | 7,700 | ±0 | ±0% | 483,800 |
| 2012/12/10 | 7,650 | 7,730 | 7,640 | 7,700 | +60 | +0.8% | 546,300 |
| 2012/12/07 | 7,680 | 7,720 | 7,620 | 7,640 | -60 | -0.8% | 535,400 |
| 2012/12/06 | 7,700 | 7,700 | 7,620 | 7,700 | +20 | +0.3% | 823,600 |
| 2012/12/05 | 7,480 | 7,700 | 7,480 | 7,680 | +140 | +1.9% | 735,800 |
| 2012/12/04 | 7,460 | 7,550 | 7,410 | 7,540 | +30 | +0.4% | 759,700 |
| 2012/12/03 | 7,560 | 7,590 | 7,500 | 7,510 | -80 | -1.1% | 1,163,600 |
| 2012/11/30 | 7,480 | 7,650 | 7,470 | 7,590 | +170 | +2.3% | 1,119,600 |
| 2012/11/29 | 7,490 | 7,490 | 7,380 | 7,420 | ±0 | ±0% | 792,400 |
| 2012/11/28 | 7,450 | 7,500 | 7,390 | 7,420 | -90 | -1.2% | 880,600 |
| 2012/11/27 | 7,520 | 7,590 | 7,440 | 7,510 | +20 | +0.3% | 1,041,700 |
| 2012/11/26 | 7,580 | 7,620 | 7,490 | 7,490 | -10 | -0.1% | 845,500 |
| 2012/11/22 | 7,590 | 7,590 | 7,470 | 7,500 | +40 | +0.5% | 884,900 |
| 2012/11/21 | 7,560 | 7,590 | 7,430 | 7,460 | -10 | -0.1% | 946,200 |
| 2012/11/20 | 7,510 | 7,550 | 7,430 | 7,470 | -30 | -0.4% | 813,700 |
| 2012/11/19 | 7,640 | 7,650 | 7,480 | 7,500 | -50 | -0.7% | 720,700 |
| 2012/11/16 | 7,370 | 7,590 | 7,340 | 7,550 | +220 | +3% | 1,271,700 |
| 2012/11/15 | 7,210 | 7,330 | 7,160 | 7,330 | +130 | +1.8% | 1,182,100 |
3001～
3050
件表示中 / 3698件
類似銘柄と比較する
現在ご覧いただいている「京セラ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 京セラ | 179,200円 | -0.2% | -58.1% | 2.79% | 126.19倍 | 0.79倍 |
|
コンデンサーなど電子部品大手。太陽電池モジュール、通信機器、複写機など多角化経営を標榜 |
| ニデック | 279,400円 | -0.3% | +14.2% | 1.52% | 16.01倍 | 1.86倍 |
|
モーター世界大手。精密小型から産業用など中大型シフト。ＥＶ向けなど車載用を主柱に育成中 |
| ＴＤＫ | 163,200円 | -3.9% | -18.8% | 1.84% | 22.94倍 | 1.72倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| シスメックス | 263,700円 | +10.5% | +10.6% | 1.14% | 29.90倍 | 3.73倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| レーザーテク | 1,562,500円 | +12.4% | +26.8% | 1.84% | 19.04倍 | 7.84倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
市場注目の銘柄
チャート関連のコラム
